ST美晨 (300237) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-16	2.10	2.11	0.01	0.48%	2.07	2.12	189039	3948	1.31%
2026-06-15	2.10	2.10	0.01	0.48%	2.08	2.14	144124	3030	1.00%
2026-06-12	2.09	2.09	-0.02	-0.95%	2.05	2.12	224044	4666	1.55%
2026-06-11	2.01	2.11	0.07	3.43%	2.00	2.23	269002	5703	1.87%
2026-06-10	2.10	2.04	-0.09	-4.23%	2.00	2.12	268749	5498	1.86%
2026-06-09	2.15	2.13	-0.01	-0.47%	2.12	2.16	157157	3356	1.09%
2026-06-08	2.21	2.14	-0.10	-4.46%	2.12	2.21	245899	5334	1.71%
2026-06-05	2.24	2.24	0.00	0.00%	2.21	2.25	176390	3928	1.22%
2026-06-04	2.25	2.24	-0.02	-0.88%	2.24	2.28	168579	3799	1.17%
2026-06-03	2.29	2.26	-0.03	-1.31%	2.24	2.29	198528	4504	1.38%
2026-06-02	2.31	2.29	-0.02	-0.87%	2.28	2.32	163137	3740	1.13%
2026-06-01	2.29	2.31	0.03	1.32%	2.25	2.32	205529	4709	1.43%
2026-05-29	2.30	2.28	-0.02	-0.87%	2.27	2.31	195647	4475	1.36%
2026-05-28	2.28	2.30	0.02	0.88%	2.26	2.31	191726	4390	1.33%
2026-05-27	2.29	2.28	-0.01	-0.44%	2.26	2.31	196127	4469	1.36%
2026-05-26	2.35	2.29	-0.07	-2.97%	2.28	2.35	285392	6553	1.98%
2026-05-25	2.41	2.36	-0.06	-2.48%	2.33	2.41	300408	7103	2.08%
2026-05-22	2.41	2.42	0.01	0.41%	2.41	2.45	202789	4918	1.41%
2026-05-21	2.42	2.41	0.00	0.00%	2.40	2.48	270208	6579	1.87%
2026-05-20	2.47	2.41	-0.08	-3.21%	2.41	2.50	327319	8004	2.27%
2026-05-19	2.50	2.49	-0.02	-0.80%	2.47	2.53	327919	8187	2.27%
2026-05-18	2.44	2.51	0.08	3.29%	2.39	2.52	478953	11737	3.32%
2026-05-15	2.34	2.43	0.09	3.85%	2.33	2.47	493282	11940	3.42%
2026-05-14	2.40	2.34	-0.08	-3.31%	2.34	2.42	343560	8154	2.38%
2026-05-13	2.33	2.42	0.09	3.86%	2.32	2.53	665910	16269	4.62%
2026-05-12	2.32	2.33	0.01	0.43%	2.30	2.33	179029	4150	1.24%
2026-05-11	2.31	2.32	0.01	0.43%	2.28	2.33	243893	5626	1.69%
2026-05-08	2.29	2.31	0.01	0.43%	2.28	2.32	257522	5911	1.79%
2026-05-07	2.30	2.30	0.01	0.44%	2.28	2.31	185738	4259	1.29%
2026-05-06	2.28	2.29	0.00	0.00%	2.28	2.30	172261	3947	1.19%
2026-04-30	2.30	2.29	-0.01	-0.43%	2.28	2.30	160784	3680	1.12%
2026-04-29	2.29	2.30	0.00	0.00%	2.28	2.33	184123	4250	1.28%
2026-04-28	2.33	2.30	-0.05	-2.13%	2.29	2.36	187492	4346	1.30%
2026-04-27	2.29	2.35	0.03	1.29%	2.24	2.36	279948	6394	1.94%
2026-04-24	2.39	2.32	-0.02	-0.85%	2.31	2.42	303372	7157	2.10%
2026-04-23	2.30	2.34	0.05	2.18%	2.27	2.34	206368	4765	1.43%
2026-04-22	2.30	2.29	-0.04	-1.72%	2.27	2.31	202407	4629	1.40%
2026-04-21	2.33	2.33	0.01	0.43%	2.31	2.35	150331	3498	1.04%
2026-04-20	2.33	2.32	-0.02	-0.85%	2.31	2.34	163588	3797	1.13%
2026-04-17	2.36	2.34	-0.03	-1.27%	2.32	2.36	176701	4134	1.23%
2026-04-16	2.34	2.37	0.02	0.85%	2.32	2.38	204319	4791	1.42%
2026-04-15	2.33	2.35	0.03	1.29%	2.31	2.42	327667	7766	2.27%
2026-04-14	2.33	2.32	-0.01	-0.43%	2.30	2.34	189810	4407	1.32%
2026-04-13	2.30	2.33	0.01	0.43%	2.30	2.35	148633	3451	1.03%
2026-04-10	2.33	2.32	-0.01	-0.43%	2.32	2.36	157368	3669	1.09%
2026-04-09	2.35	2.33	-0.04	-1.69%	2.30	2.36	210383	4891	1.46%
2026-04-08	2.32	2.37	0.08	3.49%	2.30	2.38	213427	4996	1.48%
2026-04-07	2.25	2.29	0.04	1.78%	2.23	2.29	152450	3449	1.06%
2026-04-03	2.34	2.25	-0.07	-3.02%	2.23	2.35	255812	5799	1.77%
2026-04-02	2.34	2.32	-0.02	-0.85%	2.32	2.38	188786	4428	1.31%
2026-04-01	2.36	2.34	0.01	0.43%	2.33	2.37	158744	3727	1.10%
2026-03-31	2.38	2.33	-0.06	-2.51%	2.32	2.41	237305	5636	1.65%
2026-03-30	2.36	2.39	0.01	0.42%	2.34	2.41	218958	5209	1.52%
2026-03-27	2.33	2.38	0.03	1.28%	2.32	2.38	160051	3770	1.11%
2026-03-26	2.37	2.35	-0.04	-1.67%	2.34	2.39	192537	4538	1.34%
2026-03-25	2.33	2.39	0.05	2.14%	2.33	2.39	234546	5535	1.63%
2026-03-24	2.33	2.34	0.05	2.18%	2.28	2.35	209238	4842	1.45%
2026-03-23	2.38	2.29	-0.13	-5.37%	2.27	2.39	354094	8264	2.46%
2026-03-20	2.39	2.42	0.04	1.68%	2.36	2.51	414340	10135	2.87%
2026-03-19	2.41	2.38	-0.05	-2.06%	2.37	2.42	219679	5243	1.52%
2026-03-18	2.44	2.43	-0.01	-0.41%	2.41	2.45	169906	4120	1.18%
2026-03-17	2.46	2.44	-0.01	-0.41%	2.44	2.50	217005	5353	1.50%
2026-03-16	2.46	2.45	-0.01	-0.41%	2.44	2.48	177624	4357	1.23%
2026-03-13	2.48	2.46	-0.03	-1.20%	2.45	2.50	177871	4408	1.23%
2026-03-12	2.52	2.49	-0.04	-1.58%	2.48	2.54	251471	6294	1.74%
2026-03-11	2.50	2.53	0.04	1.61%	2.48	2.58	325240	8227	2.26%
2026-03-10	2.47	2.49	0.02	0.81%	2.47	2.50	186248	4625	1.29%
2026-03-09	2.45	2.47	-0.02	-0.80%	2.41	2.48	235750	5756	1.63%